$35.94 +0.87 (%) PrShs UltSh QQQ Shs - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
8/31/201535.4436.1035.0735.945,778,060
8/28/201535.4335.5734.8235.075,587,640
8/27/201535.8436.7435.0135.138,349,000
8/26/201538.7040.3836.7636.9412,440,900
8/25/201537.8941.1137.2341.1113,499,100
8/24/201544.0044.0037.7540.7514,606,600
8/21/201535.7237.7635.1837.7610,003,400
8/20/201533.5534.8133.3634.815,893,980
8/19/201532.7433.3432.4032.964,181,380
8/18/201532.3132.6232.2532.541,913,360
8/17/201532.9433.0732.1832.212,688,820
8/14/201533.0233.1432.6632.761,954,370
8/13/201532.6933.0032.3732.893,512,840
8/12/201533.4434.1332.6232.754,585,780
8/11/201532.5033.3332.2432.964,008,020
8/10/201532.4932.4932.0132.182,489,240
8/7/201532.9933.4532.7632.923,692,100
8/6/201531.7633.1131.6732.833,454,330
8/5/201531.9432.0231.3731.823,295,200
8/4/201532.2332.5832.1132.313,843,610
8/3/201531.9832.6031.8032.163,567,250
7/31/201531.7132.1231.6831.982,784,430
7/30/201532.3832.7431.8031.913,092,490
7/29/201532.3332.5732.0832.193,201,940
7/28/201532.7533.2632.3432.474,265,580
7/27/201532.8833.1832.5933.034,008,330
7/24/201531.5632.6031.5032.493,560,320
7/23/201531.5632.0531.3831.902,960,440
7/22/201531.9031.9231.3631.623,178,250
7/21/201530.8731.1230.8030.972,914,060
7/20/201530.9731.1830.6930.922,170,260
7/17/201531.5331.6631.1431.142,725,170
7/16/201532.4432.5932.0632.082,977,210
7/15/201532.9833.2032.7633.002,906,940
7/14/201533.4033.4632.9033.103,132,230
7/13/201534.1234.1333.4633.533,476,600
7/10/201534.8935.1334.4734.733,602,150
7/9/201534.8435.8534.7835.824,170,240
7/8/201535.0935.9235.0135.815,233,500
7/7/201534.6835.9734.5234.605,821,670
7/6/201535.0535.1934.3734.773,667,020
7/2/201534.4334.8134.3734.592,423,550
7/1/201534.4734.9434.3434.623,091,480
6/30/201534.9035.3934.7535.164,734,860
6/29/201534.5935.4634.2135.425,953,940
6/26/201533.4234.1033.2733.813,516,710
6/25/201533.0233.5132.9433.412,254,560
6/24/201533.0233.2832.7333.271,833,760
6/23/201532.9133.2132.8732.921,707,440
6/22/201532.9633.1332.7833.012,303,010
6/19/201533.1333.5133.0833.492,079,440
6/18/201533.9233.9433.0533.193,946,510
6/17/201534.2334.5833.9234.143,317,060
6/16/201534.7834.8234.2234.362,317,770
6/15/201534.9135.2834.6134.683,116,930
6/12/201534.1934.4634.0434.353,836,140
6/11/201533.6733.9433.5133.822,691,710
6/10/201534.6534.7233.7233.943,767,480
6/9/201534.9335.3934.6234.863,303,560
6/8/201534.0934.9034.0534.773,166,440
6/5/201533.9834.4833.8334.053,426,200
6/4/201533.8034.1233.3633.893,884,750
6/3/201533.3133.5733.1533.432,917,160
6/2/201533.6433.9633.2833.603,848,620
6/1/201533.2633.9433.2133.423,601,790
5/29/201533.2933.7733.1833.633,622,320
5/28/201533.1933.4333.0633.222,551,120
5/27/201534.0034.1233.0133.084,216,520
5/26/201533.5834.4533.4734.204,516,030
5/22/201533.4333.4733.1833.402,515,500
5/21/201533.8433.9133.2733.372,402,420
5/20/201533.6934.0633.3133.713,265,510
5/19/201533.5933.8633.5033.752,166,940
5/18/201534.0934.1433.5433.702,467,630
5/15/201533.8034.1433.7233.961,912,850
5/14/201534.4234.7033.9233.983,490,390
5/13/201534.8335.1034.4735.022,698,840
5/12/201535.2635.7734.7935.154,029,870
5/11/201534.5434.8834.3834.842,304,910
5/8/201534.7134.8234.4234.583,142,940
5/7/201535.9235.9535.2535.462,718,060
5/6/201535.2636.3535.0635.844,281,940
5/5/201534.5235.4234.4235.374,078,500
5/4/201534.1634.3133.8534.292,595,900
5/1/201535.0835.0834.3534.393,325,810
4/30/201534.6535.6734.3835.333,861,850
4/29/201534.2334.6233.8234.275,979,300
4/28/201533.6734.3933.5233.834,747,740
4/27/201533.2633.8433.1633.702,370,490
4/24/201533.7533.8433.4533.542,889,100
4/23/201534.9534.9734.1634.452,879,640
4/22/201534.9235.3834.6334.722,782,170
4/21/201535.0335.1934.8835.111,934,870
4/20/201536.1436.1735.2935.412,823,910
4/17/201536.0836.8135.9036.513,142,030
4/16/201535.4935.6035.2835.401,639,160
4/15/201535.5535.6635.1635.331,565,400
4/14/201535.6036.1535.4335.762,136,230
4/13/201535.3135.6334.9735.562,651,650
4/10/201535.7035.8535.3835.391,443,790
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!